Skip to main content

Schwab U.S. Smallcap ETF (NY: SCHA )

46.71 -0.63 (-1.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.87 24.24 23.77 24.23 728,936 +0.42(+1.75%)
Jun 29, 2016 23.60 23.85 23.56 23.81 786,572 +0.50(+2.13%)
Jun 28, 2016 23.07 23.38 23.07 23.32 1,684,962 +0.42(+1.84%)
Jun 27, 2016 23.38 23.38 22.81 22.90 1,281,468 -0.75(-3.19%)
Jun 24, 2016 23.64 23.99 23.57 23.65 1,022,577 -0.92(-3.76%)
Jun 23, 2016 24.37 24.58 24.37 24.57 373,716 +0.45(+1.86%)
Jun 22, 2016 24.23 24.36 24.12 24.12 411,951 -0.08(-0.33%)
Jun 21, 2016 24.25 24.28 24.07 24.20 385,397 -0.04(-0.19%)
Jun 20, 2016 24.27 24.44 24.25 24.25 436,903 +0.28(+1.15%)
Jun 17, 2016 24.01 24.12 23.89 23.97 379,189 -0.02(-0.07%)
Jun 16, 2016 23.88 24.01 23.67 23.99 666,257 -0.05(-0.22%)
Jun 15, 2016 24.06 24.24 24.02 24.05 576,651 +0.05(+0.22%)
Jun 14, 2016 24.00 24.12 23.83 23.99 464,618 -0.08(-0.33%)
Jun 13, 2016 24.26 24.37 24.05 24.07 707,305 -0.29(-1.18%)
Jun 10, 2016 24.52 24.53 24.29 24.36 923,240 -0.36(-1.47%)
Jun 09, 2016 24.75 24.78 24.65 24.72 343,427 -0.14(-0.58%)
Jun 08, 2016 24.74 24.90 24.73 24.86 877,231 +0.15(+0.60%)
Jun 07, 2016 24.64 24.80 24.59 24.72 566,641 +0.11(+0.44%)
Jun 06, 2016 24.41 24.67 24.39 24.61 723,494 +0.25(+1.01%)
Jun 03, 2016 24.47 24.48 24.19 24.36 429,003 -0.13(-0.51%)
Jun 02, 2016 24.25 24.49 24.23 24.49 339,548 +0.17(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.